SET · AYUD-R · stock
Allianz Ayudhya Capital Public Company Limited (AYUD-R) stock price history
Every SET trading session of Allianz Ayudhya Capital Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 2,931 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AYUD-R adjusted close, 2007 to 2026
- THB 44.93
- All time high, 2026
- THB 45.00
- 52 week high, THB 31.64 low
- 2,931
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AYUD-R key facts
- Allianz Ayudhya Capital Public Company Limited (AYUD-R) closed at THB 42.00 on Nov 13, 2026 on SET.
- AYUD-R's all time high close is THB 44.93, set on Aug 26, 2026; its all time low close is THB 4.75 on Mar 30, 2009.
- AYUD-R's 52 week range is THB 31.64 to THB 45.00.
- AYUD-R returned +32.8% over the year to Nov 13, 2026 and +55.3% over five years.
- Over ten years AYUD-R returned +406%, +17.6% a year compounded.
- AYUD-R's deepest drawdown was -54.6% from Apr 30, 2018 to Mar 24, 2020.
- DataCedar holds 2,931 daily sessions of AYUD-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AYUD-R price chart, 2007 to 2026
AYUD-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +17.4% |
| 6 months | +17.4% |
| Year to date | +32.8% |
| 1 year | +32.8% |
| 3 years | +35.1% |
| 5 years | +55.3% |
| 10 years | +406.0% |
| Since Dec 28, 2007 | +359.9% |
| Compound annual growth, 18.9 years | +8.4% |
AYUD-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 44.93 on Aug 26, 2026
- All time low close
- THB 4.75 on Mar 30, 2009
- 52 week high
- THB 45.00 on Aug 26, 2026
- 52 week low
- THB 31.64 on Nov 13, 2025
- Deepest drawdown
- -54.6% from Apr 30, 2018 to Mar 24, 2020, recovered Sep 13, 2022
- Best single session
- +139.1% on Apr 3, 2017
- Worst single session
- -30.5% on May 3, 2018
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 2007
- 4.6×
- Best calendar year
- 2017, +144%
- Worst calendar year
- 2008, -46%
AYUD-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 31.64 | THB 45.00 | THB 31.64 | THB 42.00 | +32.8% | 131.1K | 213 |
| 2025 | THB 27.14 | THB 32.73 | THB 26.49 | THB 31.64 | +16.6% | 93K | 242 |
| 2024 | THB 31.09 | THB 33.28 | THB 26.49 | THB 27.14 | -12.7% | 15K | 243 |
| 2023 | THB 31.86 | THB 34.62 | THB 29.90 | THB 31.09 | -2.4% | 72.1K | 195 |
| 2022 | THB 28.96 | THB 43.67 | THB 27.56 | THB 31.86 | +10.0% | 231.7K | 208 |
| 2021 | THB 23.73 | THB 28.96 | THB 22.55 | THB 28.96 | +22.0% | 49.1K | 214 |
| 2020 | THB 25.00 | THB 25.49 | THB 17.65 | THB 23.73 | -5.1% | 15.4K | 235 |
| 2019 | THB 30.35 | THB 30.35 | THB 25.00 | THB 25.00 | -5.8% | 26.7K | 156 |
| 2018 | THB 20.36 | THB 38.87 | THB 20.36 | THB 26.55 | +30.9% | 1.4M | 186 |
| 2017 | THB 19.85 | THB 27.76 | THB 17.74 | THB 20.28 | +144.4% | 743.9K | 180 |
| 2013 | THB 8.30 | THB 8.30 | THB 8.30 | THB 8.30 | 0.0% | 0 | 11 |
| 2012 | THB 8.30 | THB 8.30 | THB 8.30 | THB 8.30 | +7.7% | 0 | 186 |
| 2011 | THB 7.71 | THB 7.71 | THB 7.71 | THB 7.71 | +13.4% | 0 | 112 |
| 2010 | THB 6.80 | THB 6.80 | THB 6.80 | THB 6.80 | 0.0% | 0 | 57 |
| 2009 | THB 4.92 | THB 6.80 | THB 4.75 | THB 6.80 | +38.2% | 3.6M | 245 |
| 2008 | THB 9.17 | THB 9.30 | THB 4.83 | THB 4.92 | -46.1% | 7.1M | 247 |
| 2007 | THB 9.09 | THB 9.17 | THB 9.09 | THB 9.13 | n/a | 21.6K | 1 |
AYUD-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 42.00 | +0.9% |
| October 2026 | THB 41.64 | -3.2% |
| September 2026 | THB 43.00 | -2.3% |
| August 2026 | THB 44.00 | +23.0% |
| July 2026 | THB 35.77 | 0.0% |
| June 2026 | THB 35.77 | 0.0% |
| May 2026 | THB 35.77 | +4.8% |
| April 2026 | THB 34.13 | 0.0% |
| March 2026 | THB 34.13 | -7.6% |
| February 2026 | THB 36.93 | +8.2% |
| January 2026 | THB 34.13 | +7.9% |
| December 2025 | THB 31.64 | 0.0% |
About the AYUD-R data
Daily bars. 2,931 sessions from Dec 28, 2007 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AAYUD-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- AWC Asset World Corp Public Company Limited
- AWC-R Asset World Corp Public Company Limited
- AXTRART Axtra Future City Freehold And Leasehold Real Estate Investment Trust
- AYUD Allianz Ayudhya Capital Public Company Limited
- B Begistics Public Company Limited
- B-R Begistics Public Company Limited
- B52 B-52 Capital Public Company Limited
- B52-R B-52 Capital Public Company Limited
Common questions
AYUD-R share price history
